岡部(5959)の株価時系列情報
岡部(5959)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 455 | 456 | 449 | 449 | 212,000 |
| 2005/12/29 | 460 | 460 | 455 | 455 | 203,000 |
| 2005/12/28 | 463 | 463 | 453 | 458 | 285,000 |
| 2005/12/27 | 470 | 471 | 460 | 465 | 214,000 |
| 2005/12/26 | 475 | 478 | 472 | 474 | 385,000 |
| 2005/12/22 | 477 | 477 | 473 | 474 | 288,000 |
| 2005/12/21 | 470 | 477 | 468 | 474 | 311,000 |
| 2005/12/20 | 470 | 471 | 467 | 470 | 220,000 |
| 2005/12/19 | 465 | 471 | 465 | 469 | 294,000 |
| 2005/12/16 | 472 | 472 | 464 | 466 | 363,000 |
| 2005/12/15 | 470 | 472 | 469 | 471 | 428,000 |
| 2005/12/14 | 466 | 480 | 464 | 469 | 714,000 |
| 2005/12/13 | 469 | 469 | 462 | 465 | 390,000 |
| 2005/12/12 | 464 | 468 | 464 | 466 | 435,000 |
| 2005/12/09 | 464 | 468 | 461 | 462 | 513,000 |
| 2005/12/08 | 468 | 472 | 462 | 464 | 1,913,000 |
| 2005/12/07 | 485 | 485 | 465 | 465 | 874,000 |
| 2005/12/06 | 496 | 502 | 482 | 490 | 856,000 |
| 2005/12/05 | 462 | 477 | 462 | 476 | 902,000 |
| 2005/12/02 | 463 | 470 | 457 | 458 | 749,000 |
| 2005/12/01 | 441 | 460 | 439 | 455 | 1,043,000 |
| 2005/11/30 | 441 | 446 | 436 | 441 | 1,550,000 |
| 2005/11/29 | 458 | 458 | 445 | 447 | 444,000 |
| 2005/11/28 | 460 | 463 | 452 | 458 | 232,000 |
| 2005/11/25 | 467 | 468 | 463 | 466 | 78,000 |
| 2005/11/24 | 479 | 479 | 463 | 468 | 151,000 |
| 2005/11/22 | 481 | 483 | 479 | 480 | 188,000 |
| 2005/11/21 | 479 | 484 | 479 | 479 | 141,000 |
| 2005/11/18 | 484 | 486 | 480 | 484 | 196,000 |
| 2005/11/17 | 481 | 487 | 481 | 487 | 78,000 |
| 2005/11/16 | 482 | 482 | 480 | 480 | 28,000 |
| 2005/11/15 | 484 | 484 | 481 | 482 | 44,000 |
| 2005/11/14 | 483 | 485 | 481 | 483 | 42,000 |
| 2005/11/11 | 482 | 485 | 481 | 482 | 52,000 |
| 2005/11/10 | 482 | 485 | 481 | 482 | 63,000 |
| 2005/11/09 | 484 | 485 | 481 | 481 | 56,000 |
| 2005/11/08 | 488 | 488 | 482 | 482 | 15,000 |
| 2005/11/07 | 487 | 488 | 481 | 484 | 82,000 |
| 2005/11/04 | 487 | 487 | 481 | 484 | 59,000 |
| 2005/11/02 | 487 | 489 | 479 | 482 | 93,000 |
| 2005/11/01 | 489 | 489 | 484 | 484 | 34,000 |
| 2005/10/31 | 482 | 488 | 481 | 488 | 64,000 |
| 2005/10/28 | 485 | 485 | 480 | 481 | 74,000 |
| 2005/10/27 | 485 | 485 | 482 | 484 | 52,000 |
| 2005/10/26 | 484 | 486 | 481 | 484 | 44,000 |
| 2005/10/25 | 481 | 484 | 481 | 484 | 46,000 |
| 2005/10/24 | 480 | 481 | 473 | 481 | 48,000 |
| 2005/10/21 | 485 | 485 | 482 | 483 | 69,000 |
| 2005/10/20 | 489 | 494 | 484 | 487 | 91,000 |
| 2005/10/19 | 492 | 500 | 484 | 489 | 130,000 |
| 2005/10/18 | 486 | 490 | 483 | 488 | 71,000 |
| 2005/10/17 | 482 | 493 | 482 | 483 | 105,000 |
| 2005/10/14 | 492 | 495 | 480 | 485 | 94,000 |
| 2005/10/13 | 500 | 501 | 493 | 497 | 138,000 |
| 2005/10/12 | 505 | 505 | 498 | 499 | 113,000 |
| 2005/10/11 | 495 | 504 | 493 | 504 | 90,000 |
| 2005/10/07 | 488 | 498 | 478 | 493 | 151,000 |
| 2005/10/06 | 502 | 507 | 485 | 488 | 167,000 |
| 2005/10/05 | 509 | 510 | 500 | 501 | 171,000 |
| 2005/10/04 | 518 | 527 | 501 | 509 | 239,000 |
| 2005/10/03 | 514 | 514 | 500 | 511 | 139,000 |
| 2005/09/30 | 534 | 534 | 500 | 511 | 224,000 |
| 2005/09/29 | 490 | 525 | 487 | 525 | 210,000 |
| 2005/09/28 | 496 | 496 | 485 | 490 | 171,000 |
| 2005/09/27 | 483 | 492 | 478 | 490 | 204,000 |
| 2005/09/27 | 1 -> 2.00 分割 | ||||
| 2005/09/26 | 956 | 970 | 956 | 964 | 115,000 |
| 2005/09/22 | 965 | 969 | 957 | 964 | 164,000 |
| 2005/09/21 | 967 | 967 | 957 | 957 | 174,000 |
| 2005/09/20 | 956 | 969 | 955 | 963 | 114,000 |
| 2005/09/16 | 957 | 964 | 951 | 960 | 137,000 |
| 2005/09/15 | 950 | 957 | 950 | 954 | 78,000 |
| 2005/09/14 | 950 | 957 | 949 | 950 | 99,000 |
| 2005/09/13 | 956 | 956 | 947 | 950 | 75,000 |
| 2005/09/12 | 952 | 958 | 942 | 946 | 55,000 |
| 2005/09/09 | 928 | 946 | 919 | 940 | 170,000 |
| 2005/09/08 | 938 | 938 | 919 | 919 | 49,000 |
| 2005/09/07 | 918 | 935 | 915 | 935 | 112,000 |
| 2005/09/06 | 933 | 942 | 913 | 915 | 148,000 |
| 2005/09/05 | 951 | 952 | 940 | 942 | 147,000 |
| 2005/09/02 | 961 | 962 | 951 | 956 | 112,000 |
| 2005/09/01 | 970 | 976 | 962 | 962 | 53,000 |
| 2005/08/31 | 961 | 980 | 961 | 966 | 82,000 |
| 2005/08/30 | 973 | 973 | 958 | 966 | 118,000 |
| 2005/08/29 | 996 | 996 | 960 | 965 | 433,000 |
| 2005/08/26 | 950 | 994 | 942 | 975 | 986,000 |
| 2005/08/25 | 870 | 930 | 870 | 920 | 534,000 |
| 2005/08/24 | 869 | 869 | 862 | 865 | 29,000 |
| 2005/08/23 | 871 | 871 | 861 | 865 | 37,000 |
| 2005/08/22 | 863 | 865 | 848 | 865 | 31,000 |
| 2005/08/19 | 875 | 875 | 849 | 864 | 50,000 |
| 2005/08/18 | 881 | 881 | 871 | 871 | 33,000 |
| 2005/08/17 | 880 | 890 | 879 | 879 | 44,000 |
| 2005/08/16 | 875 | 888 | 871 | 880 | 26,000 |
| 2005/08/15 | 873 | 882 | 873 | 875 | 13,000 |
| 2005/08/12 | 884 | 889 | 860 | 872 | 61,000 |
| 2005/08/11 | 890 | 897 | 882 | 884 | 49,000 |
| 2005/08/10 | 868 | 899 | 854 | 889 | 76,000 |
| 2005/08/09 | 845 | 867 | 845 | 863 | 43,000 |
| 2005/08/08 | 833 | 839 | 817 | 839 | 46,000 |
| 2005/08/05 | 850 | 853 | 821 | 834 | 51,000 |
| 2005/08/04 | 853 | 856 | 844 | 851 | 98,000 |
| 2005/08/03 | 822 | 870 | 820 | 844 | 228,000 |
| 2005/08/02 | 824 | 824 | 811 | 812 | 38,000 |
| 2005/08/01 | 815 | 830 | 814 | 820 | 40,000 |
| 2005/07/29 | 814 | 815 | 808 | 815 | 14,000 |
| 2005/07/28 | 818 | 820 | 813 | 815 | 31,000 |
| 2005/07/27 | 816 | 820 | 815 | 816 | 17,000 |
| 2005/07/26 | 817 | 818 | 809 | 816 | 22,000 |
| 2005/07/25 | 814 | 816 | 812 | 815 | 32,000 |
| 2005/07/22 | 815 | 823 | 812 | 814 | 128,000 |
| 2005/07/21 | 809 | 813 | 801 | 812 | 82,000 |
| 2005/07/20 | 809 | 815 | 798 | 809 | 72,000 |
| 2005/07/19 | 803 | 810 | 801 | 804 | 30,000 |
| 2005/07/15 | 811 | 811 | 804 | 806 | 20,000 |
| 2005/07/14 | 809 | 810 | 804 | 810 | 36,000 |
| 2005/07/13 | 812 | 812 | 809 | 809 | 20,000 |
| 2005/07/12 | 816 | 820 | 812 | 814 | 58,000 |
| 2005/07/11 | 810 | 816 | 809 | 815 | 86,000 |
| 2005/07/08 | 802 | 810 | 800 | 810 | 63,000 |
| 2005/07/07 | 805 | 805 | 803 | 803 | 37,000 |
| 2005/07/06 | 817 | 817 | 806 | 807 | 57,000 |
| 2005/07/05 | 820 | 830 | 817 | 817 | 66,000 |
| 2005/07/04 | 811 | 823 | 802 | 821 | 90,000 |
| 2005/07/01 | 805 | 810 | 794 | 810 | 72,000 |
| 2005/06/30 | 790 | 810 | 787 | 806 | 111,000 |
| 2005/06/29 | 780 | 787 | 777 | 787 | 61,000 |
| 2005/06/28 | 768 | 784 | 765 | 778 | 43,000 |
| 2005/06/27 | 771 | 772 | 766 | 771 | 25,000 |
| 2005/06/24 | 777 | 777 | 770 | 777 | 64,000 |
| 2005/06/23 | 779 | 782 | 777 | 780 | 29,000 |
| 2005/06/22 | 777 | 780 | 771 | 778 | 63,000 |
| 2005/06/21 | 770 | 778 | 770 | 776 | 22,000 |
| 2005/06/20 | 774 | 778 | 770 | 774 | 27,000 |
| 2005/06/17 | 767 | 773 | 766 | 773 | 40,000 |
| 2005/06/16 | 763 | 765 | 762 | 764 | 22,000 |
| 2005/06/15 | 760 | 764 | 760 | 764 | 44,000 |
| 2005/06/14 | 762 | 763 | 754 | 760 | 58,000 |
| 2005/06/13 | 769 | 769 | 760 | 760 | 95,000 |
| 2005/06/10 | 747 | 754 | 745 | 752 | 51,000 |
| 2005/06/09 | 729 | 744 | 728 | 738 | 47,000 |
| 2005/06/08 | 717 | 734 | 710 | 727 | 82,000 |
| 2005/06/07 | 712 | 714 | 705 | 714 | 59,000 |
| 2005/06/06 | 701 | 705 | 699 | 705 | 32,000 |
| 2005/06/03 | 711 | 712 | 706 | 707 | 26,000 |
| 2005/06/02 | 712 | 718 | 712 | 712 | 31,000 |
| 2005/06/01 | 716 | 728 | 709 | 709 | 49,000 |
| 2005/05/31 | 716 | 720 | 711 | 720 | 17,000 |
| 2005/05/30 | 705 | 728 | 689 | 715 | 58,000 |
| 2005/05/27 | 703 | 713 | 703 | 705 | 27,000 |
| 2005/05/26 | 699 | 705 | 695 | 702 | 53,000 |
| 2005/05/25 | 706 | 712 | 694 | 704 | 124,000 |
| 2005/05/24 | 719 | 719 | 706 | 713 | 45,000 |
| 2005/05/23 | 724 | 724 | 705 | 721 | 59,000 |
| 2005/05/20 | 728 | 733 | 710 | 724 | 84,000 |
| 2005/05/19 | 742 | 747 | 730 | 730 | 57,000 |
| 2005/05/18 | 744 | 744 | 740 | 740 | 19,000 |
| 2005/05/17 | 756 | 762 | 738 | 754 | 107,000 |
| 2005/05/16 | 764 | 764 | 753 | 755 | 56,000 |
| 2005/05/13 | 760 | 765 | 751 | 765 | 26,000 |
| 2005/05/12 | 779 | 779 | 763 | 764 | 25,000 |
| 2005/05/11 | 775 | 775 | 766 | 774 | 32,000 |
| 2005/05/10 | 779 | 780 | 768 | 775 | 80,000 |
| 2005/05/09 | 762 | 780 | 753 | 778 | 74,000 |
| 2005/05/06 | 752 | 765 | 746 | 764 | 61,000 |
| 2005/05/02 | 747 | 767 | 742 | 762 | 63,000 |
| 2005/04/28 | 761 | 767 | 760 | 767 | 42,000 |
| 2005/04/27 | 769 | 770 | 746 | 764 | 90,000 |
| 2005/04/26 | 778 | 778 | 761 | 769 | 39,000 |
| 2005/04/25 | 760 | 780 | 760 | 766 | 61,000 |
| 2005/04/22 | 754 | 770 | 746 | 767 | 96,000 |
| 2005/04/21 | 734 | 741 | 724 | 738 | 79,000 |
| 2005/04/20 | 742 | 759 | 738 | 750 | 69,000 |
| 2005/04/19 | 715 | 735 | 715 | 733 | 74,000 |
| 2005/04/18 | 718 | 725 | 706 | 719 | 137,000 |
| 2005/04/15 | 759 | 765 | 748 | 758 | 69,000 |
| 2005/04/14 | 745 | 770 | 730 | 766 | 95,000 |
| 2005/04/13 | 773 | 773 | 746 | 755 | 124,000 |
| 2005/04/12 | 783 | 789 | 772 | 779 | 112,000 |
| 2005/04/11 | 795 | 795 | 785 | 793 | 58,000 |
| 2005/04/08 | 789 | 800 | 783 | 794 | 120,000 |
| 2005/04/07 | 805 | 819 | 778 | 795 | 393,000 |
| 2005/04/06 | 741 | 765 | 735 | 765 | 274,000 |
| 2005/04/05 | 710 | 745 | 709 | 734 | 136,000 |
| 2005/04/04 | 710 | 715 | 705 | 714 | 122,000 |
| 2005/04/01 | 696 | 721 | 690 | 719 | 92,000 |
| 2005/03/31 | 653 | 689 | 653 | 689 | 96,000 |
| 2005/03/30 | 685 | 696 | 668 | 672 | 93,000 |
| 2005/03/29 | 710 | 710 | 685 | 685 | 132,000 |
| 2005/03/28 | 682 | 717 | 673 | 702 | 115,000 |
| 2005/03/25 | 675 | 681 | 668 | 681 | 69,000 |
| 2005/03/24 | 676 | 681 | 675 | 677 | 91,000 |
| 2005/03/23 | 678 | 678 | 660 | 675 | 108,000 |
| 2005/03/22 | 650 | 675 | 649 | 675 | 161,000 |
| 2005/03/18 | 651 | 655 | 650 | 650 | 55,000 |
| 2005/03/17 | 651 | 658 | 634 | 650 | 73,000 |
| 2005/03/16 | 639 | 658 | 628 | 651 | 155,000 |
| 2005/03/15 | 648 | 653 | 633 | 649 | 159,000 |
| 2005/03/14 | 652 | 670 | 636 | 654 | 223,000 |
| 2005/03/11 | 662 | 662 | 655 | 659 | 80,000 |
| 2005/03/10 | 661 | 670 | 646 | 658 | 207,000 |
| 2005/03/09 | 639 | 688 | 639 | 659 | 275,000 |
| 2005/03/08 | 633 | 636 | 627 | 634 | 185,000 |
| 2005/03/07 | 638 | 638 | 620 | 630 | 169,000 |
| 2005/03/04 | 630 | 635 | 621 | 626 | 167,000 |
| 2005/03/03 | 622 | 630 | 620 | 625 | 104,000 |
| 2005/03/02 | 620 | 637 | 612 | 637 | 110,000 |
| 2005/03/01 | 620 | 620 | 603 | 612 | 173,000 |
| 2005/02/28 | 580 | 640 | 580 | 624 | 349,000 |
| 2005/02/25 | 541 | 575 | 541 | 572 | 146,000 |
| 2005/02/24 | 535 | 545 | 531 | 539 | 47,000 |
| 2005/02/23 | 527 | 535 | 527 | 531 | 14,000 |
| 2005/02/22 | 529 | 533 | 524 | 527 | 54,000 |
| 2005/02/21 | 525 | 530 | 523 | 524 | 31,000 |
| 2005/02/18 | 530 | 531 | 520 | 523 | 47,000 |
| 2005/02/17 | 535 | 539 | 528 | 539 | 33,000 |
| 2005/02/16 | 550 | 550 | 539 | 539 | 98,000 |
| 2005/02/15 | 554 | 554 | 538 | 546 | 261,000 |
| 2005/02/14 | 558 | 560 | 546 | 555 | 91,000 |
| 2005/02/10 | 553 | 559 | 551 | 557 | 98,000 |
| 2005/02/09 | 534 | 594 | 533 | 563 | 253,000 |
| 2005/02/08 | 517 | 530 | 513 | 529 | 110,000 |
| 2005/02/07 | 510 | 523 | 510 | 516 | 95,000 |
| 2005/02/04 | 538 | 543 | 512 | 520 | 445,000 |
| 2005/02/03 | 483 | 522 | 483 | 511 | 502,000 |
| 2005/02/02 | 469 | 472 | 469 | 470 | 37,000 |
| 2005/02/01 | 470 | 472 | 468 | 468 | 30,000 |
| 2005/01/31 | 465 | 470 | 465 | 469 | 35,000 |
| 2005/01/28 | 464 | 468 | 462 | 468 | 20,000 |
| 2005/01/27 | 465 | 465 | 462 | 463 | 15,000 |
| 2005/01/26 | 463 | 465 | 460 | 465 | 13,000 |
| 2005/01/25 | 463 | 463 | 456 | 461 | 29,000 |
| 2005/01/24 | 465 | 465 | 460 | 462 | 26,000 |
| 2005/01/21 | 458 | 460 | 456 | 460 | 19,000 |
| 2005/01/20 | 460 | 460 | 459 | 460 | 4,000 |
| 2005/01/19 | 465 | 465 | 459 | 460 | 17,000 |
| 2005/01/18 | 463 | 463 | 462 | 463 | 6,000 |
| 2005/01/17 | 469 | 469 | 458 | 458 | 23,000 |
| 2005/01/14 | 462 | 467 | 458 | 465 | 21,000 |
| 2005/01/13 | 465 | 470 | 465 | 467 | 7,000 |
| 2005/01/12 | 471 | 471 | 466 | 466 | 22,000 |
| 2005/01/11 | 472 | 474 | 469 | 473 | 49,000 |
| 2005/01/07 | 464 | 474 | 456 | 464 | 92,000 |
| 2005/01/06 | 457 | 464 | 457 | 464 | 15,000 |
| 2005/01/05 | 463 | 466 | 461 | 461 | 25,000 |
| 2005/01/04 | 461 | 463 | 456 | 463 | 12,000 |